Date
stringlengths 25
25
| Open
float64 0.12
62
| High
float64 0.12
62.3
| Low
float64 0.12
60.6
| Close
float64 0.12
62.1
| Volume
int64 0
568M
| Dividends
float64 0
0.37
| Stock Splits
float64 0
2
|
|---|---|---|---|---|---|---|---|
1984-12-12 00:00:00-05:00 | 0.322343 | 0.325247 | 0.317988 | 0.31944 | 20,164,800 | 0 | 0 |
1984-12-13 00:00:00-05:00 | 0.302016 | 0.302016 | 0.290399 | 0.296207 | 63,820,800 | 0 | 0 |
1984-12-14 00:00:00-05:00 | 0.296207 | 0.296207 | 0.290399 | 0.293304 | 40,728,000 | 0 | 0 |
1984-12-17 00:00:00-05:00 | 0.293304 | 0.296207 | 0.287495 | 0.293304 | 19,046,400 | 0 | 0 |
1984-12-18 00:00:00-05:00 | 0.296207 | 0.325247 | 0.296207 | 0.31944 | 30,811,200 | 0 | 0 |
1984-12-19 00:00:00-05:00 | 0.322343 | 0.341219 | 0.322343 | 0.331055 | 70,814,400 | 0 | 0 |
1984-12-20 00:00:00-05:00 | 0.331055 | 0.333959 | 0.322343 | 0.322343 | 18,609,600 | 0 | 0 |
1984-12-21 00:00:00-05:00 | 0.322343 | 0.3267 | 0.316535 | 0.322343 | 25,560,000 | 0 | 0 |
1984-12-24 00:00:00-05:00 | 0.322344 | 0.339767 | 0.322344 | 0.333959 | 18,873,600 | 0 | 0 |
1984-12-26 00:00:00-05:00 | 0.333959 | 0.336863 | 0.328151 | 0.331055 | 8,227,200 | 0 | 0 |
1984-12-27 00:00:00-05:00 | 0.331055 | 0.333959 | 0.328151 | 0.329603 | 17,265,600 | 0 | 0 |
1984-12-28 00:00:00-05:00 | 0.329603 | 0.333959 | 0.325247 | 0.328151 | 14,126,400 | 0 | 0 |
1984-12-31 00:00:00-05:00 | 0.328152 | 0.331055 | 0.325247 | 0.325247 | 27,748,800 | 0 | 0 |
1985-01-02 00:00:00-05:00 | 0.325247 | 0.328152 | 0.316535 | 0.31944 | 27,259,200 | 0 | 0 |
1985-01-03 00:00:00-05:00 | 0.31944 | 0.331055 | 0.31944 | 0.325247 | 31,075,200 | 0 | 0 |
1985-01-04 00:00:00-05:00 | 0.325247 | 0.333959 | 0.325247 | 0.331055 | 11,688,000 | 0 | 0 |
1985-01-07 00:00:00-05:00 | 0.331055 | 0.339767 | 0.328151 | 0.339767 | 12,465,600 | 0 | 0 |
1985-01-08 00:00:00-05:00 | 0.339767 | 0.345575 | 0.322343 | 0.328151 | 33,734,400 | 0 | 0 |
1985-01-09 00:00:00-05:00 | 0.328152 | 0.339767 | 0.322344 | 0.333959 | 16,881,600 | 0 | 0 |
1985-01-10 00:00:00-05:00 | 0.333959 | 0.351383 | 0.333959 | 0.34848 | 31,646,400 | 0 | 0 |
1985-01-11 00:00:00-05:00 | 0.348479 | 0.354287 | 0.345575 | 0.354287 | 33,379,200 | 0 | 0 |
1985-01-14 00:00:00-05:00 | 0.354287 | 0.362999 | 0.345575 | 0.360095 | 42,153,600 | 0 | 0 |
1985-01-15 00:00:00-05:00 | 0.360095 | 0.368807 | 0.360095 | 0.362999 | 61,353,600 | 0 | 0 |
1985-01-16 00:00:00-05:00 | 0.362999 | 0.371711 | 0.357191 | 0.360095 | 44,774,400 | 0 | 0 |
1985-01-17 00:00:00-05:00 | 0.360095 | 0.362999 | 0.345575 | 0.354287 | 26,764,800 | 0 | 0 |
1985-01-18 00:00:00-05:00 | 0.354287 | 0.362999 | 0.351383 | 0.360095 | 29,054,400 | 0 | 0 |
1985-01-21 00:00:00-05:00 | 0.360095 | 0.368807 | 0.357191 | 0.368807 | 33,657,600 | 0 | 0 |
1985-01-22 00:00:00-05:00 | 0.368807 | 0.377519 | 0.368807 | 0.371711 | 31,905,600 | 0 | 0 |
1985-01-23 00:00:00-05:00 | 0.371711 | 0.371711 | 0.362999 | 0.365903 | 20,083,200 | 0 | 0 |
1985-01-24 00:00:00-05:00 | 0.365903 | 0.377519 | 0.360095 | 0.368807 | 31,065,600 | 0 | 0 |
1985-01-25 00:00:00-05:00 | 0.368807 | 0.370259 | 0.362999 | 0.368807 | 24,835,200 | 0 | 0 |
1985-01-28 00:00:00-05:00 | 0.368807 | 0.368807 | 0.357191 | 0.357191 | 26,284,800 | 0 | 0 |
1985-01-29 00:00:00-05:00 | 0.357191 | 0.362999 | 0.351383 | 0.362999 | 27,235,200 | 0 | 0 |
1985-01-30 00:00:00-05:00 | 0.362999 | 0.374615 | 0.361547 | 0.362999 | 31,732,800 | 0 | 0 |
1985-01-31 00:00:00-05:00 | 0.362999 | 0.365903 | 0.354287 | 0.357191 | 20,702,400 | 0 | 0 |
1985-02-01 00:00:00-05:00 | 0.357191 | 0.357191 | 0.345576 | 0.34848 | 17,068,800 | 0 | 0 |
1985-02-04 00:00:00-05:00 | 0.348479 | 0.368807 | 0.345575 | 0.368807 | 21,345,600 | 0 | 0 |
1985-02-05 00:00:00-05:00 | 0.368807 | 0.374615 | 0.365903 | 0.368807 | 25,852,800 | 0 | 0 |
1985-02-06 00:00:00-05:00 | 0.368807 | 0.374615 | 0.351383 | 0.357191 | 35,611,200 | 0 | 0 |
1985-02-07 00:00:00-05:00 | 0.357191 | 0.360095 | 0.34848 | 0.34848 | 25,804,800 | 0 | 0 |
1985-02-08 00:00:00-05:00 | 0.348479 | 0.354287 | 0.345575 | 0.354287 | 18,336,000 | 0 | 0 |
1985-02-11 00:00:00-05:00 | 0.354287 | 0.362999 | 0.351383 | 0.360095 | 20,260,800 | 0 | 0 |
1985-02-12 00:00:00-05:00 | 0.360095 | 0.365903 | 0.357191 | 0.360095 | 35,875,200 | 0 | 0 |
1985-02-13 00:00:00-05:00 | 0.360095 | 0.360095 | 0.339767 | 0.360095 | 51,134,400 | 0 | 0 |
1985-02-14 00:00:00-05:00 | 0.360095 | 0.362999 | 0.345575 | 0.351383 | 47,760,000 | 0 | 0 |
1985-02-15 00:00:00-05:00 | 0.351383 | 0.351383 | 0.325247 | 0.331055 | 35,371,200 | 0 | 0 |
1985-02-19 00:00:00-05:00 | 0.331055 | 0.331055 | 0.316535 | 0.325247 | 26,160,000 | 0 | 0 |
1985-02-20 00:00:00-05:00 | 0.328152 | 0.333959 | 0.328152 | 0.333959 | 21,312,000 | 0 | 0 |
1985-02-21 00:00:00-05:00 | 0.333959 | 0.339767 | 0.329604 | 0.336864 | 31,041,600 | 0 | 0 |
1985-02-22 00:00:00-05:00 | 0.336864 | 0.339767 | 0.333959 | 0.336864 | 12,340,800 | 0 | 0 |
1985-02-25 00:00:00-05:00 | 0.336863 | 0.336863 | 0.322343 | 0.331055 | 27,364,800 | 0 | 0 |
1985-02-26 00:00:00-05:00 | 0.331055 | 0.336863 | 0.3267 | 0.331055 | 18,552,000 | 0 | 0 |
1985-02-27 00:00:00-05:00 | 0.331055 | 0.331055 | 0.316535 | 0.31944 | 18,384,000 | 0 | 0 |
1985-02-28 00:00:00-05:00 | 0.31944 | 0.328152 | 0.31944 | 0.325247 | 10,204,800 | 0 | 0 |
1985-03-01 00:00:00-05:00 | 0.325247 | 0.328152 | 0.322343 | 0.325247 | 30,768,000 | 0 | 0 |
1985-03-04 00:00:00-05:00 | 0.325247 | 0.325247 | 0.312179 | 0.316535 | 15,081,600 | 0 | 0 |
1985-03-05 00:00:00-05:00 | 0.316535 | 0.316535 | 0.299111 | 0.30492 | 25,267,200 | 0 | 0 |
1985-03-06 00:00:00-05:00 | 0.304919 | 0.307823 | 0.299111 | 0.302016 | 38,529,600 | 0 | 0 |
1985-03-07 00:00:00-05:00 | 0.302016 | 0.302016 | 0.293304 | 0.299111 | 35,078,400 | 0 | 0 |
1985-03-08 00:00:00-05:00 | 0.299111 | 0.304919 | 0.293304 | 0.296207 | 12,696,000 | 0 | 0 |
1985-03-11 00:00:00-05:00 | 0.296207 | 0.302016 | 0.293304 | 0.296207 | 23,764,800 | 0 | 0 |
1985-03-12 00:00:00-05:00 | 0.296208 | 0.307823 | 0.294756 | 0.30492 | 23,644,800 | 0 | 0 |
1985-03-13 00:00:00-05:00 | 0.304919 | 0.307823 | 0.287495 | 0.290399 | 32,688,000 | 0 | 0 |
1985-03-14 00:00:00-05:00 | 0.290399 | 0.293304 | 0.281687 | 0.284592 | 41,649,600 | 0 | 0 |
1985-03-15 00:00:00-05:00 | 0.284592 | 0.296207 | 0.281687 | 0.287495 | 25,939,200 | 0 | 0 |
1985-03-18 00:00:00-05:00 | 0.290399 | 0.302016 | 0.290399 | 0.299111 | 21,840,000 | 0 | 0 |
1985-03-19 00:00:00-05:00 | 0.299111 | 0.325247 | 0.299111 | 0.322343 | 27,273,600 | 0 | 0 |
1985-03-20 00:00:00-05:00 | 0.322343 | 0.325247 | 0.313631 | 0.31944 | 16,622,400 | 0 | 0 |
1985-03-21 00:00:00-05:00 | 0.31944 | 0.325247 | 0.310728 | 0.313632 | 16,507,200 | 0 | 0 |
1985-03-22 00:00:00-05:00 | 0.313632 | 0.325247 | 0.313632 | 0.313632 | 24,614,400 | 0 | 0 |
1985-03-25 00:00:00-05:00 | 0.313631 | 0.316535 | 0.294755 | 0.297659 | 19,992,000 | 0 | 0 |
1985-03-26 00:00:00-05:00 | 0.297659 | 0.302016 | 0.294756 | 0.299111 | 13,406,400 | 0 | 0 |
1985-03-27 00:00:00-05:00 | 0.299111 | 0.315083 | 0.296208 | 0.307823 | 24,763,200 | 0 | 0 |
1985-03-28 00:00:00-05:00 | 0.307823 | 0.322343 | 0.307823 | 0.315083 | 25,795,200 | 0 | 0 |
1985-03-29 00:00:00-05:00 | 0.315083 | 0.325247 | 0.313631 | 0.322343 | 24,777,600 | 0 | 0 |
1985-04-01 00:00:00-05:00 | 0.325247 | 0.339767 | 0.325247 | 0.333959 | 34,238,400 | 0 | 0 |
1985-04-02 00:00:00-05:00 | 0.333959 | 0.336863 | 0.325247 | 0.328151 | 16,867,200 | 0 | 0 |
1985-04-03 00:00:00-05:00 | 0.328152 | 0.328152 | 0.313631 | 0.31944 | 10,267,200 | 0 | 0 |
1985-04-04 00:00:00-05:00 | 0.319439 | 0.320891 | 0.310727 | 0.316535 | 11,380,800 | 0 | 0 |
1985-04-08 00:00:00-05:00 | 0.316535 | 0.31944 | 0.30492 | 0.307823 | 8,246,400 | 0 | 0 |
1985-04-09 00:00:00-05:00 | 0.307823 | 0.313631 | 0.304919 | 0.310727 | 9,470,400 | 0 | 0 |
1985-04-10 00:00:00-05:00 | 0.310728 | 0.322343 | 0.307823 | 0.31944 | 18,158,400 | 0 | 0 |
1985-04-11 00:00:00-05:00 | 0.319439 | 0.328151 | 0.316535 | 0.316535 | 22,939,200 | 0 | 0 |
1985-04-12 00:00:00-05:00 | 0.316535 | 0.331055 | 0.316535 | 0.328151 | 25,334,400 | 0 | 0 |
1985-04-15 00:00:00-05:00 | 0.328151 | 0.333959 | 0.325247 | 0.331055 | 11,942,400 | 0 | 0 |
1985-04-16 00:00:00-05:00 | 0.331055 | 0.336864 | 0.325247 | 0.336864 | 26,644,800 | 0 | 0 |
1985-04-17 00:00:00-05:00 | 0.336863 | 0.339767 | 0.333959 | 0.339767 | 23,068,800 | 0 | 0 |
1985-04-18 00:00:00-05:00 | 0.339767 | 0.339767 | 0.331055 | 0.331055 | 48,691,200 | 0 | 0 |
1985-04-19 00:00:00-05:00 | 0.331055 | 0.336863 | 0.322343 | 0.328151 | 13,003,200 | 0 | 0 |
1985-04-22 00:00:00-05:00 | 0.328152 | 0.328152 | 0.313631 | 0.31944 | 13,948,800 | 0 | 0 |
1985-04-23 00:00:00-05:00 | 0.319439 | 0.319439 | 0.307823 | 0.316535 | 23,875,200 | 0 | 0 |
1985-04-24 00:00:00-05:00 | 0.316535 | 0.322343 | 0.315083 | 0.317988 | 26,020,800 | 0 | 0 |
1985-04-25 00:00:00-05:00 | 0.317988 | 0.325247 | 0.316535 | 0.325247 | 19,156,800 | 0 | 0 |
1985-04-26 00:00:00-05:00 | 0.325247 | 0.328152 | 0.322343 | 0.322343 | 13,670,400 | 0 | 0 |
1985-04-29 00:00:00-04:00 | 0.322344 | 0.322344 | 0.306371 | 0.307823 | 12,979,200 | 0 | 0 |
1985-04-30 00:00:00-04:00 | 0.307823 | 0.31944 | 0.304919 | 0.31944 | 21,172,800 | 0 | 0 |
1985-05-01 00:00:00-04:00 | 0.319439 | 0.319439 | 0.304919 | 0.310727 | 19,166,400 | 0 | 0 |
1985-05-02 00:00:00-04:00 | 0.310727 | 0.313631 | 0.307823 | 0.310727 | 8,755,200 | 0 | 0 |
1985-05-03 00:00:00-04:00 | 0.310728 | 0.313632 | 0.307823 | 0.307823 | 23,702,400 | 0 | 0 |
1985-05-06 00:00:00-04:00 | 0.307823 | 0.310728 | 0.293304 | 0.296207 | 16,814,400 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.